KissMeData/033320/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4750	80	2	1.71	1622138330	336337	271.85	4780	4940	4745	6070	3270	4670	4823.30	0.22	13850	4823	4746	4698	4621	4573	4785	4660	96	1400	500	2980	5	1	19114432	908	316.67	0.84	12	1.76	15.00	5687.00	6840	20230602	-30.56	3690	20231006	28.73	5430	-12.52	20240119	4530	4.86	20240206	6840	-30.56	20230602	3690	28.73	20231006	6.50	N	033320	500	95 억	41705	N	N	N	N
3	20240229	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	100	2	2.14	1573442545	326097	263.57	4780	4940	4745	6070	3270	4670	4825.08	0.22	13637	4823	4746	4698	4621	4573	4785	4660	96	1400	500	2980	5	1	19114432	912	318.00	0.84	12	1.71	15.00	5687.00	6840	20230602	-30.26	3690	20231006	29.27	5430	-12.15	20240119	4530	5.30	20240206	6840	-30.26	20230602	3690	29.27	20231006	6.50	N	033320	500	95 억	41705	N	N	N	N
4	20240229	140411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	100	2	2.14	1420987065	294041	237.66	4780	4940	4745	6070	3270	4670	4832.62	0.22	16577	4823	4746	4698	4621	4573	4785	4660	96	1400	500	2980	5	1	19114432	912	318.00	0.84	12	1.54	15.00	5687.00	6840	20230602	-30.26	3690	20231006	29.27	5430	-12.15	20240119	4530	5.30	20240206	6840	-30.26	20230602	3690	29.27	20231006	6.50	N	033320	500	95 억	41705	N	N	N	N
5	20240229	130411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4780	110	2	2.36	1330663955	275080	222.34	4780	4940	4755	6070	3270	4670	4837.37	0.22	15250	4823	4746	4698	4621	4573	4785	4660	96	1400	500	2980	5	1	19114432	914	318.67	0.84	12	1.44	15.00	5687.00	6840	20230602	-30.12	3690	20231006	29.54	5430	-11.97	20240119	4530	5.52	20240206	6840	-30.12	20230602	3690	29.54	20231006	6.50	N	033320	500	95 억	41705	N	N	N	N
6	20240229	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	160	2	3.43	1238523990	255900	206.84	4780	4940	4755	6070	3270	4670	4839.87	0.22	14935	4823	4746	4698	4621	4573	4785	4660	96	1400	500	2980	5	1	19114432	923	322.00	0.85	12	1.34	15.00	5687.00	6840	20230602	-29.39	3690	20231006	30.89	5430	-11.05	20240119	4530	6.62	20240206	6840	-29.39	20230602	3690	30.89	20231006	6.50	N	033320	500	95 억	41705	N	N	N	N
7	20240229	110411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4805	135	2	2.89	1207380310	249451	201.62	4780	4940	4755	6070	3270	4670	4840.15	0.22	15703	4823	4746	4698	4621	4573	4785	4660	96	1400	500	2980	5	1	19114432	918	320.33	0.84	12	1.31	15.00	5687.00	6840	20230602	-29.75	3690	20231006	30.22	5430	-11.51	20240119	4530	6.07	20240206	6840	-29.75	20230602	3690	30.22	20231006	6.50	N	033320	500	95 억	41705	N	N	N	N
8	20240229	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	205	2	4.39	982805435	203289	164.31	4780	4940	4755	6070	3270	4670	4834.52	0.22	16336	4823	4746	4698	4621	4573	4785	4660	96	1400	500	2980	5	1	19114432	932	325.00	0.86	12	1.06	15.00	5687.00	6840	20230602	-28.73	3690	20231006	32.11	5430	-10.22	20240119	4530	7.62	20240206	6840	-28.73	20230602	3690	32.11	20231006	6.50	N	033320	500	95 억	41705	N	N	N	N
9	20240229	090410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	160	2	3.43	242536620	50551	40.86	4780	4835	4755	6070	3270	4670	4797.86	0.22	-261	4823	4746	4698	4621	4573	4785	4660	96	1400	500	2980	5	1	19114432	923	322.00	0.85	12	0.26	15.00	5687.00	6840	20230602	-29.39	3690	20231006	30.89	5430	-11.05	20240119	4530	6.62	20240206	6840	-29.39	20230602	3690	30.89	20231006	6.50	N	033320	500	95 억	41705	N	N	N	N
10	20240228	160348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	10	2	0.21	556422980	118551	45.44	4650	4775	4650	6050	3265	4660	4693.56	0.24	-5031	4823	4741	4688	4606	4553	4715	4580	96	1390	500	2980	5	1	19114432	893	311.33	0.82	12	0.62	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.49	N	033320	500	95 억	46736	N	N	N	N
11	20240228	150350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	10	2	0.21	522141365	111210	42.63	4650	4775	4650	6050	3265	4660	4695.12	0.24	-5596	4823	4741	4688	4606	4553	4715	4580	96	1390	500	2980	5	1	19114432	893	311.33	0.82	12	0.58	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.49	N	033320	500	95 억	46736	N	N	N	N
12	20240228	140411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	10	2	0.21	457829525	97435	37.35	4650	4775	4650	6050	3265	4660	4698.85	0.24	92	4823	4741	4688	4606	4553	4715	4580	96	1390	500	2980	5	1	19114432	893	311.33	0.82	12	0.51	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.49	N	033320	500	95 억	46736	N	N	N	N
13	20240228	130411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	10	2	0.21	404830385	86090	33.00	4650	4775	4650	6050	3265	4660	4702.45	0.24	3416	4823	4741	4688	4606	4553	4715	4580	96	1390	500	2980	5	1	19114432	893	311.33	0.82	12	0.45	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.49	N	033320	500	95 억	46736	N	N	N	N
14	20240228	120413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	10	2	0.21	348669760	74059	28.39	4650	4775	4650	6050	3265	4660	4708.05	0.24	8389	4823	4741	4688	4606	4553	4715	4580	96	1390	500	2980	5	1	19114432	893	311.33	0.82	12	0.39	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.49	N	033320	500	95 억	46736	N	N	N	N
15	20240228	110354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	25	2	0.54	286581170	60790	23.30	4650	4775	4650	6050	3265	4660	4714.35	0.24	16047	4823	4741	4688	4606	4553	4715	4580	96	1390	500	2980	5	1	19114432	896	312.33	0.82	12	0.32	15.00	5687.00	6840	20230602	-31.51	3690	20231006	26.96	5430	-13.72	20240119	4530	3.42	20240206	6840	-31.51	20230602	3690	26.96	20231006	6.49	N	033320	500	95 억	46736	N	N	N	N
16	20240228	100409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	50	2	1.07	216727315	45897	17.59	4650	4775	4650	6050	3265	4660	4722.14	0.24	16458	4823	4741	4688	4606	4553	4715	4580	96	1390	500	2980	5	1	19114432	900	314.00	0.83	12	0.24	15.00	5687.00	6840	20230602	-31.14	3690	20231006	27.64	5430	-13.26	20240119	4530	3.97	20240206	6840	-31.14	20230602	3690	27.64	20231006	6.49	N	033320	500	95 억	46736	N	N	N	N
17	20240228	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	50	2	1.07	28087370	6015	2.31	4650	4715	4650	6050	3265	4660	4669.68	0.24	2947	4823	4741	4688	4606	4553	4715	4580	96	1390	500	2980	5	1	19114432	900	314.00	0.83	12	0.03	15.00	5687.00	6840	20230602	-31.14	3690	20231006	27.64	5430	-13.26	20240119	4530	3.97	20240206	6840	-31.14	20230602	3690	27.64	20231006	6.49	N	033320	500	95 억	46736	N	N	N	N
18	20240227	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	-75	5	-1.58	1188390195	254141	121.53	4740	4770	4635	6150	3315	4735	4676.14	0.00	62844	4935	4835	4785	4685	4635	4810	4660	96	1415	500	3030	5	1	19114432	891	310.67	0.82	12	1.33	15.00	5687.00	6840	20230602	-31.87	3690	20231006	26.29	5430	-14.18	20240119	4530	2.87	20240206	6840	-31.87	20230602	3690	26.29	20231006	6.33	N	033320	500	95 억	0	N	N	N	N
19	20240227	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	-65	5	-1.37	1070144860	228848	109.43	4740	4770	4635	6150	3315	4735	4676.23	0.00	45618	4935	4835	4785	4685	4635	4810	4660	96	1415	500	3030	5	1	19114432	893	311.33	0.82	12	1.20	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.33	N	033320	500	95 억	0	N	N	N	N
20	20240227	140410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-60	5	-1.27	961487380	205517	98.28	4740	4770	4635	6150	3315	4735	4678.38	0.00	40948	4935	4835	4785	4685	4635	4810	4660	96	1415	500	3030	5	1	19114432	894	311.67	0.82	12	1.08	15.00	5687.00	6840	20230602	-31.65	3690	20231006	26.69	5430	-13.90	20240119	4530	3.20	20240206	6840	-31.65	20230602	3690	26.69	20231006	6.33	N	033320	500	95 억	0	N	N	N	N
21	20240227	130343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	-65	5	-1.37	855994475	182918	87.47	4740	4770	4635	6150	3315	4735	4679.66	0.00	36788	4935	4835	4785	4685	4635	4810	4660	96	1415	500	3030	5	1	19114432	893	311.33	0.82	12	0.96	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.33	N	033320	500	95 억	0	N	N	N	N
22	20240227	120413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4690	-45	5	-0.95	796658045	170203	81.39	4740	4770	4635	6150	3315	4735	4680.63	0.00	32254	4935	4835	4785	4685	4635	4810	4660	96	1415	500	3030	5	1	19114432	896	312.67	0.82	12	0.89	15.00	5687.00	6840	20230602	-31.43	3690	20231006	27.10	5430	-13.63	20240119	4530	3.53	20240206	6840	-31.43	20230602	3690	27.10	20231006	6.33	N	033320	500	95 억	0	N	N	N	N
23	20240227	110411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	-55	5	-1.16	713076470	152418	72.89	4740	4770	4635	6150	3315	4735	4678.43	0.00	27642	4935	4835	4785	4685	4635	4810	4660	96	1415	500	3030	5	1	19114432	895	312.00	0.82	12	0.80	15.00	5687.00	6840	20230602	-31.58	3690	20231006	26.83	5430	-13.81	20240119	4530	3.31	20240206	6840	-31.58	20230602	3690	26.83	20231006	6.33	N	033320	500	95 억	0	N	N	N	N
24	20240227	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	-65	5	-1.37	467976070	100017	47.83	4740	4770	4635	6150	3315	4735	4678.97	0.00	2134	4935	4835	4785	4685	4635	4810	4660	96	1415	500	3030	5	1	19114432	893	311.33	0.82	12	0.52	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.33	N	033320	500	95 억	0	N	N	N	N
25	20240227	090409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4760	25	2	0.53	19332410	4075	1.95	4740	4760	4740	6150	3315	4735	4744.15	0.00	199	4935	4835	4785	4685	4635	4810	4660	96	1415	500	3030	5	1	19114432	910	317.33	0.84	12	0.02	15.00	5687.00	6840	20230602	-30.41	3690	20231006	29.00	5430	-12.34	20240119	4530	5.08	20240206	6840	-30.41	20230602	3690	29.00	20231006	6.33	N	033320	500	95 억	0	N	N	N	N
26	20240226	160409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4735	-95	5	-1.97	984833290	205815	6.88	4835	4885	4735	6270	3385	4830	4785.01	0.00	-11012	5496	5162	4986	4652	4476	5075	4565	96	1440	500	3090	5	1	19114432	905	315.67	0.83	12	1.08	15.00	5687.00	6840	20230602	-30.77	3690	20231006	28.32	5430	-12.80	20240119	4530	4.53	20240206	6840	-30.77	20230602	3690	28.32	20231006	6.25	N	033320	500	95 억	0	N	N	N	N
27	20240226	150409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4765	-65	5	-1.35	898071230	187549	6.27	4835	4885	4750	6270	3385	4830	4788.33	0.00	-10243	5496	5162	4986	4652	4476	5075	4565	96	1440	500	3090	5	1	19114432	911	317.67	0.84	12	0.98	15.00	5687.00	6840	20230602	-30.34	3690	20231006	29.13	5430	-12.25	20240119	4530	5.19	20240206	6840	-30.34	20230602	3690	29.13	20231006	6.25	N	033320	500	95 억	0	N	N	N	N
28	20240226	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	-60	5	-1.24	838099925	174976	5.85	4835	4885	4750	6270	3385	4830	4789.66	0.00	-8426	5496	5162	4986	4652	4476	5075	4565	96	1440	500	3090	5	1	19114432	912	318.00	0.84	12	0.92	15.00	5687.00	6840	20230602	-30.26	3690	20231006	29.27	5430	-12.15	20240119	4530	5.30	20240206	6840	-30.26	20230602	3690	29.27	20231006	6.25	N	033320	500	95 억	0	N	N	N	N
29	20240226	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4755	-75	5	-1.55	795269995	165992	5.55	4835	4885	4750	6270	3385	4830	4790.87	0.00	-7695	5496	5162	4986	4652	4476	5075	4565	96	1440	500	3090	5	1	19114432	909	317.00	0.84	12	0.87	15.00	5687.00	6840	20230602	-30.48	3690	20231006	28.86	5430	-12.43	20240119	4530	4.97	20240206	6840	-30.48	20230602	3690	28.86	20231006	6.25	N	033320	500	95 억	0	N	N	N	N
30	20240226	120406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4775	-55	5	-1.14	661269930	137887	4.61	4835	4885	4765	6270	3385	4830	4795.59	0.00	4255	5496	5162	4986	4652	4476	5075	4565	96	1440	500	3090	5	1	19114432	913	318.33	0.84	12	0.72	15.00	5687.00	6840	20230602	-30.19	3690	20231006	29.40	5430	-12.06	20240119	4530	5.41	20240206	6840	-30.19	20230602	3690	29.40	20231006	6.25	N	033320	500	95 억	0	N	N	N	N
31	20240226	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4800	-30	5	-0.62	528877540	110158	3.68	4835	4885	4770	6270	3385	4830	4800.92	0.00	13822	5496	5162	4986	4652	4476	5075	4565	96	1440	500	3090	5	1	19114432	917	320.00	0.84	12	0.58	15.00	5687.00	6840	20230602	-29.82	3690	20231006	30.08	5430	-11.60	20240119	4530	5.96	20240206	6840	-29.82	20230602	3690	30.08	20231006	6.25	N	033320	500	95 억	0	N	N	N	N
32	20240226	100402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4805	-25	5	-0.52	410774920	85466	2.86	4835	4885	4775	6270	3385	4830	4806.13	0.00	14249	5496	5162	4986	4652	4476	5075	4565	96	1440	500	3090	5	1	19114432	918	320.33	0.84	12	0.45	15.00	5687.00	6840	20230602	-29.75	3690	20231006	30.22	5430	-11.51	20240119	4530	6.07	20240206	6840	-29.75	20230602	3690	30.22	20231006	6.25	N	033320	500	95 억	0	N	N	N	N
33	20240226	090402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	25	2	0.52	67785300	14006	0.47	4835	4865	4830	6270	3385	4830	4840.17	0.00	916	5496	5162	4986	4652	4476	5075	4565	96	1440	500	3090	5	1	19114432	928	323.67	0.85	12	0.07	15.00	5687.00	6840	20230602	-29.02	3690	20231006	31.57	5430	-10.59	20240119	4530	7.17	20240206	6840	-29.02	20230602	3690	31.57	20231006	6.25	N	033320	500	95 억	0	N	N	N	N
34	20240223	160405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	-10	5	-0.21	15256460705	2978376	1423.66	4980	5320	4810	6290	3390	4840	5122.51	0.19	-41873	5026	4932	4871	4777	4716	4902	4747	96	1450	500	3090	5	1	19114432	923	322.00	0.85	12	15.58	15.00	5687.00	6840	20230602	-29.39	3690	20231006	30.89	5430	-11.05	20240119	4530	6.62	20240206	6840	-29.39	20230602	3690	30.89	20231006	6.26	N	033320	500	95 억	36427	N	N	N	N
35	20240223	150401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4815	-25	5	-0.52	15041904845	2933995	1402.44	4980	5320	4810	6290	3390	4840	5126.77	0.19	-41981	5026	4932	4871	4777	4716	4902	4747	96	1450	500	3090	5	1	19114432	920	321.00	0.85	12	15.35	15.00	5687.00	6840	20230602	-29.61	3690	20231006	30.49	5430	-11.33	20240119	4530	6.29	20240206	6840	-29.61	20230602	3690	30.49	20231006	6.26	N	033320	500	95 억	36427	N	N	N	N
36	20240223	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4845	5	2	0.10	14627965405	2848478	1361.57	4980	5320	4845	6290	3390	4840	5135.36	0.19	-26385	5026	4932	4871	4777	4716	4902	4747	96	1450	500	3090	5	1	19114432	926	323.00	0.85	12	14.90	15.00	5687.00	6840	20230602	-29.17	3690	20231006	31.30	5430	-10.77	20240119	4530	6.95	20240206	6840	-29.17	20230602	3690	31.30	20231006	6.26	N	033320	500	95 억	36427	N	N	N	N
37	20240223	130401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	80	2	1.65	14094306105	2738938	1309.21	4980	5320	4890	6290	3390	4840	5145.90	0.19	-39080	5026	4932	4871	4777	4716	4902	4747	96	1450	500	3090	5	1	19114432	940	328.00	0.87	12	14.33	15.00	5687.00	6840	20230602	-28.07	3690	20231006	33.33	5430	-9.39	20240119	4530	8.61	20240206	6840	-28.07	20230602	3690	33.33	20231006	6.26	N	033320	500	95 억	36427	N	N	N	N
38	20240223	120402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4995	155	2	3.20	13453765560	2609641	1247.40	4980	5320	4975	6290	3390	4840	5155.41	0.19	-20856	5026	4932	4871	4777	4716	4902	4747	96	1450	500	3090	5	1	19114432	955	333.00	0.88	12	13.65	15.00	5687.00	6840	20230602	-26.97	3690	20231006	35.37	5430	-8.01	20240119	4530	10.26	20240206	6840	-26.97	20230602	3690	35.37	20231006	6.26	N	033320	500	95 억	36427	N	N	N	N
39	20240223	110400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5010	170	2	3.51	12978938200	2514675	1202.01	4980	5320	4975	6290	3390	4840	5161.28	0.19	-19201	5026	4932	4871	4777	4716	4902	4747	96	1450	500	3090	10	1	19114432	958	334.00	0.88	12	13.16	15.00	5687.00	6840	20230602	-26.75	3690	20231006	35.77	5430	-7.73	20240119	4530	10.60	20240206	6840	-26.75	20230602	3690	35.77	20231006	6.26	N	033320	500	95 억	36427	N	N	N	N
40	20240223	100400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	250	2	5.17	11714842150	2264003	1082.19	4980	5320	4975	6290	3390	4840	5174.39	0.19	-31186	5026	4932	4871	4777	4716	4902	4747	96	1450	500	3090	10	1	19114432	973	339.33	0.90	12	11.84	15.00	5687.00	6840	20230602	-25.58	3690	20231006	37.94	5430	-6.26	20240119	4530	12.36	20240206	6840	-25.58	20230602	3690	37.94	20231006	6.26	N	033320	500	95 억	36427	N	N	N	N
41	20240223	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	320	2	6.61	2103160970	410029	195.99	4980	5250	4975	6290	3390	4840	5129.30	0.19	23122	5026	4932	4871	4777	4716	4902	4747	96	1450	500	3090	10	1	19114432	986	344.00	0.91	12	2.15	15.00	5687.00	6840	20230602	-24.56	3690	20231006	39.84	5430	-4.97	20240119	4530	13.91	20240206	6840	-24.56	20230602	3690	39.84	20231006	6.26	N	033320	500	95 억	36427	N	N	N	N
42	20240222	160354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	100	2	2.11	1003552385	205833	174.75	4900	4965	4810	6160	3320	4740	4875.80	0.18	2685	4886	4812	4771	4697	4656	4792	4677	96	1420	500	3030	5	1	19114432	925	322.67	0.85	12	1.08	15.00	5687.00	6840	20230602	-29.24	3690	20231006	31.17	5430	-10.87	20240119	4530	6.84	20240206	6840	-29.24	20230602	3690	31.17	20231006	6.28	N	033320	500	95 억	33743	N	N	N	N
43	20240222	150402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	100	2	2.11	960890530	197026	167.27	4900	4965	4810	6160	3320	4740	4876.97	0.18	1694	4886	4812	4771	4697	4656	4792	4677	96	1420	500	3030	5	1	19114432	925	322.67	0.85	12	1.03	15.00	5687.00	6840	20230602	-29.24	3690	20231006	31.17	5430	-10.87	20240119	4530	6.84	20240206	6840	-29.24	20230602	3690	31.17	20231006	6.28	N	033320	500	95 억	33743	N	N	N	N
44	20240222	140400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4845	105	2	2.22	898106640	184038	156.25	4900	4965	4810	6160	3320	4740	4880.01	0.18	-476	4886	4812	4771	4697	4656	4792	4677	96	1420	500	3030	5	1	19114432	926	323.00	0.85	12	0.96	15.00	5687.00	6840	20230602	-29.17	3690	20231006	31.30	5430	-10.77	20240119	4530	6.95	20240206	6840	-29.17	20230602	3690	31.30	20231006	6.28	N	033320	500	95 억	33743	N	N	N	N
45	20240222	130352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	115	2	2.43	859543105	176080	149.49	4900	4965	4810	6160	3320	4740	4881.55	0.18	-1179	4886	4812	4771	4697	4656	4792	4677	96	1420	500	3030	5	1	19114432	928	323.67	0.85	12	0.92	15.00	5687.00	6840	20230602	-29.02	3690	20231006	31.57	5430	-10.59	20240119	4530	7.17	20240206	6840	-29.02	20230602	3690	31.57	20231006	6.28	N	033320	500	95 억	33743	N	N	N	N
46	20240222	120400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	90	2	1.90	818333025	167593	142.29	4900	4965	4810	6160	3320	4740	4882.86	0.18	-130	4886	4812	4771	4697	4656	4792	4677	96	1420	500	3030	5	1	19114432	923	322.00	0.85	12	0.88	15.00	5687.00	6840	20230602	-29.39	3690	20231006	30.89	5430	-11.05	20240119	4530	6.62	20240206	6840	-29.39	20230602	3690	30.89	20231006	6.28	N	033320	500	95 억	33743	N	N	N	N
47	20240222	110357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	90	2	1.90	777362785	159126	135.10	4900	4965	4810	6160	3320	4740	4885.20	0.18	-1622	4886	4812	4771	4697	4656	4792	4677	96	1420	500	3030	5	1	19114432	923	322.00	0.85	12	0.83	15.00	5687.00	6840	20230602	-29.39	3690	20231006	30.89	5430	-11.05	20240119	4530	6.62	20240206	6840	-29.39	20230602	3690	30.89	20231006	6.28	N	033320	500	95 억	33743	N	N	N	N
48	20240222	100353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4810	70	2	1.48	701037175	143321	121.68	4900	4965	4810	6160	3320	4740	4891.38	0.18	-7331	4886	4812	4771	4697	4656	4792	4677	96	1420	500	3030	5	1	19114432	919	320.67	0.85	12	0.75	15.00	5687.00	6840	20230602	-29.68	3690	20231006	30.35	5430	-11.42	20240119	4530	6.18	20240206	6840	-29.68	20230602	3690	30.35	20231006	6.28	N	033320	500	95 억	33743	N	N	N	N
49	20240222	090359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	130	2	2.74	271005540	55286	46.94	4900	4965	4860	6160	3320	4740	4901.88	0.18	-10268	4886	4812	4771	4697	4656	4792	4677	96	1420	500	3030	5	1	19114432	931	324.67	0.86	12	0.29	15.00	5687.00	6840	20230602	-28.80	3690	20231006	31.98	5430	-10.31	20240119	4530	7.51	20240206	6840	-28.80	20230602	3690	31.98	20231006	6.28	N	033320	500	95 억	33743	N	N	N	N
50	20240221	160357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4740	-120	5	-2.47	559366165	116694	100.77	4810	4845	4730	6310	3405	4860	4793.84	0.19	-2943	4980	4920	4880	4820	4780	4900	4800	96	1450	500	3110	5	1	19114432	906	316.00	0.83	12	0.61	15.00	5687.00	6840	20230602	-30.70	3690	20231006	28.46	5430	-12.71	20240119	4530	4.64	20240206	6840	-30.70	20230602	3690	28.46	20231006	6.37	N	033320	500	95 억	36687	N	N	N	N
51	20240221	150353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	-90	5	-1.85	485015025	101032	87.25	4810	4845	4760	6310	3405	4860	4800.55	0.19	-6823	4980	4920	4880	4820	4780	4900	4800	96	1450	500	3110	5	1	19114432	912	318.00	0.84	12	0.53	15.00	5687.00	6840	20230602	-30.26	3690	20231006	29.27	5430	-12.15	20240119	4530	5.30	20240206	6840	-30.26	20230602	3690	29.27	20231006	6.37	N	033320	500	95 억	36687	N	N	N	N
52	20240221	140354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4810	-50	5	-1.03	361237260	75146	64.89	4810	4845	4790	6310	3405	4860	4807.07	0.19	-1866	4980	4920	4880	4820	4780	4900	4800	96	1450	500	3110	5	1	19114432	919	320.67	0.85	12	0.39	15.00	5687.00	6840	20230602	-29.68	3690	20231006	30.35	5430	-11.42	20240119	4530	6.18	20240206	6840	-29.68	20230602	3690	30.35	20231006	6.37	N	033320	500	95 억	36687	N	N	N	N
53	20240221	130355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4820	-40	5	-0.82	269297485	55976	48.34	4810	4845	4790	6310	3405	4860	4810.86	0.19	-2024	4980	4920	4880	4820	4780	4900	4800	96	1450	500	3110	5	1	19114432	921	321.33	0.85	12	0.29	15.00	5687.00	6840	20230602	-29.53	3690	20231006	30.62	5430	-11.23	20240119	4530	6.40	20240206	6840	-29.53	20230602	3690	30.62	20231006	6.37	N	033320	500	95 억	36687	N	N	N	N
54	20240221	120356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	-30	5	-0.62	256990390	53419	46.13	4810	4845	4790	6310	3405	4860	4810.75	0.19	-1839	4980	4920	4880	4820	4780	4900	4800	96	1450	500	3110	5	1	19114432	923	322.00	0.85	12	0.28	15.00	5687.00	6840	20230602	-29.39	3690	20231006	30.89	5430	-11.05	20240119	4530	6.62	20240206	6840	-29.39	20230602	3690	30.89	20231006	6.37	N	033320	500	95 억	36687	N	N	N	N
55	20240221	110357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4825	-35	5	-0.72	232335790	48305	41.71	4810	4845	4790	6310	3405	4860	4809.66	0.19	-1422	4980	4920	4880	4820	4780	4900	4800	96	1450	500	3110	5	1	19114432	922	321.67	0.85	12	0.25	15.00	5687.00	6840	20230602	-29.46	3690	20231006	30.76	5430	-11.14	20240119	4530	6.51	20240206	6840	-29.46	20230602	3690	30.76	20231006	6.37	N	033320	500	95 억	36687	N	N	N	N
56	20240221	100354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4815	-45	5	-0.93	170810285	35509	30.66	4810	4845	4790	6310	3405	4860	4810.20	0.19	-2903	4980	4920	4880	4820	4780	4900	4800	96	1450	500	3110	5	1	19114432	920	321.00	0.85	12	0.19	15.00	5687.00	6840	20230602	-29.61	3690	20231006	30.49	5430	-11.33	20240119	4530	6.29	20240206	6840	-29.61	20230602	3690	30.49	20231006	6.37	N	033320	500	95 억	36687	N	N	N	N
57	20240221	090352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4805	-55	5	-1.13	53349550	11101	9.59	4810	4830	4790	6310	3405	4860	4805.34	0.19	-717	4980	4920	4880	4820	4780	4900	4800	96	1450	500	3110	5	1	19114432	918	320.33	0.84	12	0.06	15.00	5687.00	6840	20230602	-29.75	3690	20231006	30.22	5430	-11.51	20240119	4530	6.07	20240206	6840	-29.75	20230602	3690	30.22	20231006	6.37	N	033320	500	95 억	36687	N	N	N	N
58	20240220	160348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-15	5	-0.31	556610710	114066	81.66	4880	4940	4840	6330	3415	4875	4879.74	0.25	-10399	4958	4916	4883	4841	4808	4937	4862	96	1455	500	3120	5	1	19114432	929	324.00	0.85	12	0.60	15.00	5687.00	6840	20230602	-28.95	3690	20231006	31.71	5430	-10.50	20240119	4530	7.28	20240206	6840	-28.95	20230602	3690	31.71	20231006	6.38	N	033320	500	95 억	48345	N	N	N	N
59	20240220	150351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4845	-30	5	-0.62	525175045	107588	77.02	4880	4940	4845	6330	3415	4875	4881.35	0.25	-10820	4958	4916	4883	4841	4808	4937	4862	96	1455	500	3120	5	1	19114432	926	323.00	0.85	12	0.56	15.00	5687.00	6840	20230602	-29.17	3690	20231006	31.30	5430	-10.77	20240119	4530	6.95	20240206	6840	-29.17	20230602	3690	31.30	20231006	6.38	N	033320	500	95 억	48345	N	N	N	N
60	20240220	140352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-20	5	-0.41	463255470	94823	67.88	4880	4940	4850	6330	3415	4875	4885.48	0.25	-8560	4958	4916	4883	4841	4808	4937	4862	96	1455	500	3120	5	1	19114432	928	323.67	0.85	12	0.50	15.00	5687.00	6840	20230602	-29.02	3690	20231006	31.57	5430	-10.59	20240119	4530	7.17	20240206	6840	-29.02	20230602	3690	31.57	20231006	6.38	N	033320	500	95 억	48345	N	N	N	N
61	20240220	130353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	5	2	0.10	380982350	77906	55.77	4880	4940	4850	6330	3415	4875	4890.28	0.25	-7414	4958	4916	4883	4841	4808	4937	4862	96	1455	500	3120	5	1	19114432	933	325.33	0.86	12	0.41	15.00	5687.00	6840	20230602	-28.65	3690	20231006	32.25	5430	-10.13	20240119	4530	7.73	20240206	6840	-28.65	20230602	3690	32.25	20231006	6.38	N	033320	500	95 억	48345	N	N	N	N
62	20240220	120350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-5	5	-0.10	357043580	72997	52.26	4880	4940	4850	6330	3415	4875	4891.21	0.25	-5107	4958	4916	4883	4841	4808	4937	4862	96	1455	500	3120	5	1	19114432	931	324.67	0.86	12	0.38	15.00	5687.00	6840	20230602	-28.80	3690	20231006	31.98	5430	-10.31	20240119	4530	7.51	20240206	6840	-28.80	20230602	3690	31.98	20231006	6.38	N	033320	500	95 억	48345	N	N	N	N
63	20240220	110351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-5	5	-0.10	323279880	66060	47.29	4880	4940	4850	6330	3415	4875	4893.73	0.25	-2957	4958	4916	4883	4841	4808	4937	4862	96	1455	500	3120	5	1	19114432	931	324.67	0.86	12	0.35	15.00	5687.00	6840	20230602	-28.80	3690	20231006	31.98	5430	-10.31	20240119	4530	7.51	20240206	6840	-28.80	20230602	3690	31.98	20231006	6.38	N	033320	500	95 억	48345	N	N	N	N
64	20240220	100341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-5	5	-0.10	252886785	51629	36.96	4880	4940	4850	6330	3415	4875	4898.15	0.25	2971	4958	4916	4883	4841	4808	4937	4862	96	1455	500	3120	5	1	19114432	931	324.67	0.86	12	0.27	15.00	5687.00	6840	20230602	-28.80	3690	20231006	31.98	5430	-10.31	20240119	4530	7.51	20240206	6840	-28.80	20230602	3690	31.98	20231006	6.38	N	033320	500	95 억	48345	N	N	N	N
65	20240220	090353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	60	2	1.23	58916820	11986	8.58	4880	4940	4880	6330	3415	4875	4915.47	0.25	3417	4958	4916	4883	4841	4808	4937	4862	96	1455	500	3120	5	1	19114432	943	329.00	0.87	12	0.06	15.00	5687.00	6840	20230602	-27.85	3690	20231006	33.74	5430	-9.12	20240119	4530	8.94	20240206	6840	-27.85	20230602	3690	33.74	20231006	6.38	N	033320	500	95 억	48345	N	N	N	N
66	20240219	160351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	15	2	0.31	677549500	138614	143.02	4865	4925	4850	6310	3405	4860	4888.11	0.12	23320	4940	4900	4865	4825	4790	4882	4807	96	1450	500	3110	5	1	19114432	932	325.00	0.86	12	0.73	15.00	5687.00	6840	20230602	-28.73	3690	20231006	32.11	5430	-10.22	20240119	4530	7.62	20240206	6840	-28.73	20230602	3690	32.11	20231006	6.44	N	033320	500	95 억	23525	N	N	N	N
67	20240219	150353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	25	2	0.51	598906085	122527	126.42	4865	4925	4850	6310	3405	4860	4888.01	0.12	19244	4940	4900	4865	4825	4790	4882	4807	96	1450	500	3110	5	1	19114432	934	325.67	0.86	12	0.64	15.00	5687.00	6840	20230602	-28.58	3690	20231006	32.38	5430	-10.04	20240119	4530	7.84	20240206	6840	-28.58	20230602	3690	32.38	20231006	6.44	N	033320	500	95 억	23525	N	N	N	N
68	20240219	140354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	40	2	0.82	490437070	100371	103.56	4865	4925	4850	6310	3405	4860	4886.30	0.12	13478	4940	4900	4865	4825	4790	4882	4807	96	1450	500	3110	5	1	19114432	937	326.67	0.86	12	0.53	15.00	5687.00	6840	20230602	-28.36	3690	20231006	32.79	5430	-9.76	20240119	4530	8.17	20240206	6840	-28.36	20230602	3690	32.79	20231006	6.44	N	033320	500	95 억	23525	N	N	N	N
69	20240219	130353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	30	2	0.62	400638785	81969	84.58	4865	4925	4850	6310	3405	4860	4887.77	0.12	12287	4940	4900	4865	4825	4790	4882	4807	96	1450	500	3110	5	1	19114432	935	326.00	0.86	12	0.43	15.00	5687.00	6840	20230602	-28.51	3690	20231006	32.52	5430	-9.94	20240119	4530	7.95	20240206	6840	-28.51	20230602	3690	32.52	20231006	6.44	N	033320	500	95 억	23525	N	N	N	N
70	20240219	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	25	2	0.51	362477965	74157	76.52	4865	4925	4850	6310	3405	4860	4888.07	0.12	12613	4940	4900	4865	4825	4790	4882	4807	96	1450	500	3110	5	1	19114432	934	325.67	0.86	12	0.39	15.00	5687.00	6840	20230602	-28.58	3690	20231006	32.38	5430	-10.04	20240119	4530	7.84	20240206	6840	-28.58	20230602	3690	32.38	20231006	6.44	N	033320	500	95 억	23525	N	N	N	N
71	20240219	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	25	2	0.51	324717140	66426	68.54	4865	4925	4850	6310	3405	4860	4888.50	0.12	13150	4940	4900	4865	4825	4790	4882	4807	96	1450	500	3110	5	1	19114432	934	325.67	0.86	12	0.35	15.00	5687.00	6840	20230602	-28.58	3690	20231006	32.38	5430	-10.04	20240119	4530	7.84	20240206	6840	-28.58	20230602	3690	32.38	20231006	6.44	N	033320	500	95 억	23525	N	N	N	N
72	20240219	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	40	2	0.82	223758690	45776	47.23	4865	4925	4850	6310	3405	4860	4888.27	0.12	12506	4940	4900	4865	4825	4790	4882	4807	96	1450	500	3110	5	1	19114432	937	326.67	0.86	12	0.24	15.00	5687.00	6840	20230602	-28.36	3690	20231006	32.79	5430	-9.76	20240119	4530	8.17	20240206	6840	-28.36	20230602	3690	32.79	20231006	6.44	N	033320	500	95 억	23525	N	N	N	N
73	20240219	090351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	30	2	0.62	18757780	3853	3.98	4865	4895	4850	6310	3405	4860	4868.90	0.12	-78	4940	4900	4865	4825	4790	4882	4807	96	1450	500	3110	5	1	19114432	935	326.00	0.86	12	0.02	15.00	5687.00	6840	20230602	-28.51	3690	20231006	32.52	5430	-9.94	20240119	4530	7.95	20240206	6840	-28.51	20230602	3690	32.52	20231006	6.44	N	033320	500	95 억	23525	N	N	N	N
74	20240216	160348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	0	3	0.00	464726845	95705	57.67	4880	4905	4830	6310	3405	4860	4855.81	0.10	4497	4970	4915	4875	4820	4780	4895	4800	96	1450	500	3110	5	1	19114432	929	324.00	0.85	12	0.50	15.00	5687.00	6840	20230602	-28.95	3690	20231006	31.71	5430	-10.50	20240119	4530	7.28	20240206	6840	-28.95	20230602	3690	31.71	20231006	6.41	N	033320	500	95 억	18991	N	N	N	N
75	20240216	150349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-10	5	-0.21	418855425	86238	51.97	4880	4905	4830	6310	3405	4860	4856.96	0.10	3052	4970	4915	4875	4820	4780	4895	4800	96	1450	500	3110	5	1	19114432	927	323.33	0.85	12	0.45	15.00	5687.00	6840	20230602	-29.09	3690	20231006	31.44	5430	-10.68	20240119	4530	7.06	20240206	6840	-29.09	20230602	3690	31.44	20231006	6.41	N	033320	500	95 억	18991	N	N	N	N
76	20240216	140353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	15	2	0.31	346560860	71331	42.99	4880	4905	4830	6310	3405	4860	4858.48	0.10	-656	4970	4915	4875	4820	4780	4895	4800	96	1450	500	3110	5	1	19114432	932	325.00	0.86	12	0.37	15.00	5687.00	6840	20230602	-28.73	3690	20231006	32.11	5430	-10.22	20240119	4530	7.62	20240206	6840	-28.73	20230602	3690	32.11	20231006	6.41	N	033320	500	95 억	18991	N	N	N	N
77	20240216	130348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	25	2	0.51	321697465	66231	39.91	4880	4905	4830	6310	3405	4860	4857.19	0.10	-908	4970	4915	4875	4820	4780	4895	4800	96	1450	500	3110	5	1	19114432	934	325.67	0.86	12	0.35	15.00	5687.00	6840	20230602	-28.58	3690	20231006	32.38	5430	-10.04	20240119	4530	7.84	20240206	6840	-28.58	20230602	3690	32.38	20231006	6.41	N	033320	500	95 억	18991	N	N	N	N
78	20240216	120350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-10	5	-0.21	228138775	47054	28.36	4880	4885	4830	6310	3405	4860	4848.38	0.10	-2795	4970	4915	4875	4820	4780	4895	4800	96	1450	500	3110	5	1	19114432	927	323.33	0.85	12	0.25	15.00	5687.00	6840	20230602	-29.09	3690	20231006	31.44	5430	-10.68	20240119	4530	7.06	20240206	6840	-29.09	20230602	3690	31.44	20231006	6.41	N	033320	500	95 억	18991	N	N	N	N
79	20240216	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-10	5	-0.21	198598610	40958	24.68	4880	4885	4830	6310	3405	4860	4848.76	0.10	-4071	4970	4915	4875	4820	4780	4895	4800	96	1450	500	3110	5	1	19114432	927	323.33	0.85	12	0.21	15.00	5687.00	6840	20230602	-29.09	3690	20231006	31.44	5430	-10.68	20240119	4530	7.06	20240206	6840	-29.09	20230602	3690	31.44	20231006	6.41	N	033320	500	95 억	18991	N	N	N	N
80	20240216	100348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-10	5	-0.21	158489935	32690	19.70	4880	4885	4830	6310	3405	4860	4848.17	0.10	-4331	4970	4915	4875	4820	4780	4895	4800	96	1450	500	3110	5	1	19114432	927	323.33	0.85	12	0.17	15.00	5687.00	6840	20230602	-29.09	3690	20231006	31.44	5430	-10.68	20240119	4530	7.06	20240206	6840	-29.09	20230602	3690	31.44	20231006	6.41	N	033320	500	95 억	18991	N	N	N	N
81	20240216	090345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4845	-15	5	-0.31	26214370	5396	3.25	4880	4880	4845	6310	3405	4860	4858.01	0.10	-4538	4970	4915	4875	4820	4780	4895	4800	96	1450	500	3110	5	1	19114432	926	323.00	0.85	12	0.03	15.00	5687.00	6840	20230602	-29.17	3690	20231006	31.30	5430	-10.77	20240119	4530	6.95	20240206	6840	-29.17	20230602	3690	31.30	20231006	6.41	N	033320	500	95 억	18991	N	N	N	N
82	20240215	160347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	5	2	0.10	803896090	164602	130.98	4865	4930	4835	6310	3400	4855	4883.88	0.07	6439	4918	4886	4838	4806	4758	4902	4822	96	1455	500	3100	5	1	19114432	929	324.00	0.85	12	0.86	15.00	5687.00	6840	20230602	-28.95	3690	20231006	31.71	5430	-10.50	20240119	4530	7.28	20240206	6840	-28.95	20230602	3690	31.71	20231006	6.54	N	033320	500	95 억	12553	N	N	N	N
83	20240215	150350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	10	2	0.21	755807180	154711	123.11	4865	4930	4835	6310	3400	4855	4885.28	0.07	6705	4918	4886	4838	4806	4758	4902	4822	96	1455	500	3100	5	1	19114432	930	324.33	0.86	12	0.81	15.00	5687.00	6840	20230602	-28.87	3690	20231006	31.84	5430	-10.41	20240119	4530	7.40	20240206	6840	-28.87	20230602	3690	31.84	20231006	6.54	N	033320	500	95 억	12553	N	N	N	N
84	20240215	140347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	35	2	0.72	683261395	139829	111.27	4865	4930	4835	6310	3400	4855	4886.41	0.07	7658	4918	4886	4838	4806	4758	4902	4822	96	1455	500	3100	5	1	19114432	935	326.00	0.86	12	0.73	15.00	5687.00	6840	20230602	-28.51	3690	20231006	32.52	5430	-9.94	20240119	4530	7.95	20240206	6840	-28.51	20230602	3690	32.52	20231006	6.54	N	033320	500	95 억	12553	N	N	N	N
85	20240215	130345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	35	2	0.72	635396550	130054	103.49	4865	4930	4835	6310	3400	4855	4885.64	0.07	6409	4918	4886	4838	4806	4758	4902	4822	96	1455	500	3100	5	1	19114432	935	326.00	0.86	12	0.68	15.00	5687.00	6840	20230602	-28.51	3690	20231006	32.52	5430	-9.94	20240119	4530	7.95	20240206	6840	-28.51	20230602	3690	32.52	20231006	6.54	N	033320	500	95 억	12553	N	N	N	N
86	20240215	120348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	50	2	1.03	609060755	124672	99.21	4865	4930	4835	6310	3400	4855	4885.31	0.07	6544	4918	4886	4838	4806	4758	4902	4822	96	1455	500	3100	5	1	19114432	938	327.00	0.86	12	0.65	15.00	5687.00	6840	20230602	-28.29	3690	20231006	32.93	5430	-9.67	20240119	4530	8.28	20240206	6840	-28.29	20230602	3690	32.93	20231006	6.54	N	033320	500	95 억	12553	N	N	N	N
87	20240215	110346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	50	2	1.03	552820320	113209	90.08	4865	4930	4835	6310	3400	4855	4883.18	0.07	6544	4918	4886	4838	4806	4758	4902	4822	96	1455	500	3100	5	1	19114432	938	327.00	0.86	12	0.59	15.00	5687.00	6840	20230602	-28.29	3690	20231006	32.93	5430	-9.67	20240119	4530	8.28	20240206	6840	-28.29	20230602	3690	32.93	20231006	6.54	N	033320	500	95 억	12553	N	N	N	N
88	20240215	100345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	30	2	0.62	283051730	58143	46.27	4865	4905	4835	6310	3400	4855	4868.20	0.07	-720	4918	4886	4838	4806	4758	4902	4822	96	1455	500	3100	5	1	19114432	934	325.67	0.86	12	0.30	15.00	5687.00	6840	20230602	-28.58	3690	20231006	32.38	5430	-10.04	20240119	4530	7.84	20240206	6840	-28.58	20230602	3690	32.38	20231006	6.54	N	033320	500	95 억	12553	N	N	N	N
89	20240215	090343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	50	2	1.03	44562845	9116	7.25	4865	4905	4865	6310	3400	4855	4888.42	0.07	3567	4918	4886	4838	4806	4758	4902	4822	96	1455	500	3100	5	1	19114432	938	327.00	0.86	12	0.05	15.00	5687.00	6840	20230602	-28.29	3690	20231006	32.93	5430	-9.67	20240119	4530	8.28	20240206	6840	-28.29	20230602	3690	32.93	20231006	6.54	N	033320	500	95 억	12553	N	N	N	N
90	20240214	160343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	30	2	0.62	595815155	123388	42.62	4805	4870	4790	6270	3380	4825	4828.81	0.03	6649	5045	4935	4785	4675	4525	4990	4730	96	1445	500	3080	5	1	19114432	928	323.67	0.85	12	0.65	15.00	5687.00	6840	20230602	-29.02	3690	20231006	31.57	5430	-10.59	20240119	4530	7.17	20240206	6840	-29.02	20230602	3690	31.57	20231006	6.64	N	033320	500	95 억	5833	N	N	N	N
91	20240214	150344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	25	2	0.52	557844505	115560	39.91	4805	4870	4790	6270	3380	4825	4827.33	0.03	6737	5045	4935	4785	4675	4525	4990	4730	96	1445	500	3080	5	1	19114432	927	323.33	0.85	12	0.60	15.00	5687.00	6840	20230602	-29.09	3690	20231006	31.44	5430	-10.68	20240119	4530	7.06	20240206	6840	-29.09	20230602	3690	31.44	20231006	6.64	N	033320	500	95 억	5833	N	N	N	N
92	20240214	140342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	5	2	0.10	512102875	106114	36.65	4805	4870	4790	6270	3380	4825	4825.98	0.03	5952	5045	4935	4785	4675	4525	4990	4730	96	1445	500	3080	5	1	19114432	923	322.00	0.85	12	0.56	15.00	5687.00	6840	20230602	-29.39	3690	20231006	30.89	5430	-11.05	20240119	4530	6.62	20240206	6840	-29.39	20230602	3690	30.89	20231006	6.64	N	033320	500	95 억	5833	N	N	N	N
93	20240214	130344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4820	-5	5	-0.10	471503120	97709	33.75	4805	4870	4790	6270	3380	4825	4825.59	0.03	1856	5045	4935	4785	4675	4525	4990	4730	96	1445	500	3080	5	1	19114432	921	321.33	0.85	12	0.51	15.00	5687.00	6840	20230602	-29.53	3690	20231006	30.62	5430	-11.23	20240119	4530	6.40	20240206	6840	-29.53	20230602	3690	30.62	20231006	6.64	N	033320	500	95 억	5833	N	N	N	N
94	20240214	120341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4825	0	3	0.00	432745630	89670	30.97	4805	4870	4790	6270	3380	4825	4825.99	0.03	492	5045	4935	4785	4675	4525	4990	4730	96	1445	500	3080	5	1	19114432	922	321.67	0.85	12	0.47	15.00	5687.00	6840	20230602	-29.46	3690	20231006	30.76	5430	-11.14	20240119	4530	6.51	20240206	6840	-29.46	20230602	3690	30.76	20231006	6.64	N	033320	500	95 억	5833	N	N	N	N
95	20240214	110345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4805	-20	5	-0.41	389532715	80690	27.87	4805	4870	4790	6270	3380	4825	4827.55	0.03	716	5045	4935	4785	4675	4525	4990	4730	96	1445	500	3080	5	1	19114432	918	320.33	0.84	12	0.42	15.00	5687.00	6840	20230602	-29.75	3690	20231006	30.22	5430	-11.51	20240119	4530	6.07	20240206	6840	-29.75	20230602	3690	30.22	20231006	6.64	N	033320	500	95 억	5833	N	N	N	N
96	20240214	090339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	25	2	0.52	109643990	22784	7.87	4805	4870	4790	6270	3380	4825	4811.88	0.03	-663	5045	4935	4785	4675	4525	4990	4730	96	1445	500	3080	5	1	19114432	927	323.33	0.85	12	0.12	15.00	5687.00	6840	20230602	-29.09	3690	20231006	31.44	5430	-10.68	20240119	4530	7.06	20240206	6840	-29.09	20230602	3690	31.44	20231006	6.64	N	033320	500	95 억	5833	N	N	N	N
97	20240213	160339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4825	215	2	4.66	1288613910	269785	383.77	4650	4895	4635	5990	3230	4610	4776.44	0.00	52403	4676	4642	4596	4562	4516	4660	4580	96	1380	500	2950	5	1	19114432	922	321.67	0.85	12	1.41	15.00	5687.00	6840	20230602	-29.46	3690	20231006	30.76	5430	-11.14	20240119	4530	6.51	20240206	6840	-29.46	20230602	3690	30.76	20231006	6.67	N	033320	500	95 억	0	N	N	N	N
98	20240213	150337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4815	205	2	4.45	1072512220	224821	319.81	4650	4895	4635	5990	3230	4610	4770.66	0.00	28268	4676	4642	4596	4562	4516	4660	4580	96	1380	500	2950	5	1	19114432	920	321.00	0.85	12	1.18	15.00	5687.00	6840	20230602	-29.61	3690	20231006	30.49	5430	-11.33	20240119	4530	6.29	20240206	6840	-29.61	20230602	3690	30.49	20231006	6.67	N	033320	500	95 억	0	N	N	N	N
99	20240213	140344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4795	185	2	4.01	632487225	133968	190.57	4650	4800	4635	5990	3230	4610	4721.35	0.00	37917	4676	4642	4596	4562	4516	4660	4580	96	1380	500	2950	5	1	19114432	917	319.67	0.84	12	0.70	15.00	5687.00	6840	20230602	-29.90	3690	20231006	29.95	5430	-11.69	20240119	4530	5.85	20240206	6840	-29.90	20230602	3690	29.95	20231006	6.67	N	033320	500	95 억	0	N	N	N	N
100	20240213	130340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	105	2	2.28	412421140	87825	124.93	4650	4735	4635	5990	3230	4610	4696.14	0.00	25965	4676	4642	4596	4562	4516	4660	4580	96	1380	500	2950	5	1	19114432	901	314.33	0.83	12	0.46	15.00	5687.00	6840	20230602	-31.07	3690	20231006	27.78	5430	-13.17	20240119	4530	4.08	20240206	6840	-31.07	20230602	3690	27.78	20231006	6.67	N	033320	500	95 억	0	N	N	N	N
101	20240213	120343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	105	2	2.28	386708540	82368	117.17	4650	4735	4635	5990	3230	4610	4695.09	0.00	24805	4676	4642	4596	4562	4516	4660	4580	96	1380	500	2950	5	1	19114432	901	314.33	0.83	12	0.43	15.00	5687.00	6840	20230602	-31.07	3690	20231006	27.78	5430	-13.17	20240119	4530	4.08	20240206	6840	-31.07	20230602	3690	27.78	20231006	6.67	N	033320	500	95 억	0	N	N	N	N
102	20240213	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	105	2	2.28	349349180	74436	105.88	4650	4735	4635	5990	3230	4610	4693.51	0.00	25551	4676	4642	4596	4562	4516	4660	4580	96	1380	500	2950	5	1	19114432	901	314.33	0.83	12	0.39	15.00	5687.00	6840	20230602	-31.07	3690	20231006	27.78	5430	-13.17	20240119	4530	4.08	20240206	6840	-31.07	20230602	3690	27.78	20231006	6.67	N	033320	500	95 억	0	N	N	N	N
103	20240213	100313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	120	2	2.60	296765300	63285	90.02	4650	4735	4635	5990	3230	4610	4689.60	0.00	26243	4676	4642	4596	4562	4516	4660	4580	96	1380	500	2950	5	1	19114432	904	315.33	0.83	12	0.33	15.00	5687.00	6840	20230602	-30.85	3690	20231006	28.18	5430	-12.89	20240119	4530	4.42	20240206	6840	-30.85	20230602	3690	28.18	20231006	6.67	N	033320	500	95 억	0	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History